Guj Inds. Power

Gujarat Industries Power Co Ltd Historical Data

NSEBSE

₹141.22

(-2.13%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

27/01/2026

To Date

27/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	138.84	141.5	138.02	139.87	4,316	3,84,78,098.57	1,56,921
29-Jan-2026	140	142	137.31	141.47	3,580	3,06,88,664.74	1,16,611
30-Jan-2026	140.1	143.38	138.9	140.8	2,591	1,94,94,103.86	66,600
01-Feb-2026	140.8	142.8	136.1	136.89	2,118	2,14,50,093.87	79,190
02-Feb-2026	136.7	138.49	133.15	137.58	2,438	2,58,14,112.24	80,122
03-Feb-2026	142	144.49	139.1	141.49	3,201	3,49,22,742.85	1,19,650
04-Feb-2026	140.8	147.8	140.5	146.91	6,705	4,87,97,872.83	1,84,306
05-Feb-2026	146.91	148.77	145	145.77	2,541	2,24,39,303.61	97,589
06-Feb-2026	145.3	146.59	143	145.79	2,252	1,65,96,614.1	45,300
09-Feb-2026	145.89	154	145.81	150.68	3,701	4,65,92,249.89	2,00,975
10-Feb-2026	150.68	154.97	150.68	152.31	3,457	3,80,56,368.09	1,40,180
11-Feb-2026	151.06	154.85	150.82	152.87	3,139	3,02,95,832.96	1,02,036
12-Feb-2026	153.9	154.4	151.8	152.33	2,049	2,91,36,782.13	1,30,647
13-Feb-2026	144	145.9	139.9	141.28	7,483	8,66,12,645	3,12,248
16-Feb-2026	141.01	143	139.02	141.65	3,420	3,39,19,390.14	1,18,706
17-Feb-2026	141.1	144	141.1	141.83	1,958	1,68,37,972.97	68,246
18-Feb-2026	141.51	142.59	140.68	140.96	1,377	1,27,07,566.32	51,322
19-Feb-2026	141	142.55	137	137.66	2,440	3,55,66,001.99	1,55,054
20-Feb-2026	137	138.85	136.31	137.76	1,860	1,53,56,273.89	53,320
23-Feb-2026	138.25	141.39	137.35	138.86	2,146	2,19,00,675.79	78,328
24-Feb-2026	138.86	140.6	135.75	140.14	2,453	3,15,05,461.24	1,35,643
25-Feb-2026	140.02	147.7	139.6	143.82	7,035	10,35,24,825.61	2,49,782
26-Feb-2026	143.37	145.6	141.82	144.29	2,315	2,08,15,522.57	63,555

Guj Inds. Power: Related NEWS

No Record Found

Invest wise with Expert advice